Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (OP: EMMBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.7000 0.7000 0.6410 0.6620 219,300 -0.02(-3.53%)
Dec 28, 2018 0.6200 0.6862 0.6200 0.6862 255,700 +0.04(+6.55%)
Dec 27, 2018 0.6400 0.6780 0.6030 0.6440 293,989 -0.06(-8.00%)
Dec 26, 2018 0.6600 0.7160 0.6160 0.7000 167,563 +0.03(+4.96%)
Dec 24, 2018 0.6360 0.6730 0.6273 0.6669 128,500 +0.03(+4.20%)
Dec 21, 2018 0.6945 0.7069 0.6200 0.6400 320,200 -0.08(-10.74%)
Dec 20, 2018 0.7323 0.7549 0.6890 0.7170 223,754 -0.03(-4.40%)
Dec 19, 2018 0.8084 0.8469 0.7450 0.7500 732,445 +0.04(+5.63%)
Dec 18, 2018 0.7500 0.7605 0.7002 0.7100 157,945 -0.04(-5.11%)
Dec 17, 2018 0.7485 0.7817 0.7385 0.7482 179,094 -0.01(-1.55%)
Dec 14, 2018 0.7526 0.7830 0.7234 0.7600 289,800 +0.01(+0.98%)
Dec 13, 2018 0.7670 0.7712 0.7494 0.7526 122,620 -0.02(-2.48%)
Dec 12, 2018 0.7795 0.8286 0.7711 0.7717 93,408 -0.01(-1.76%)
Dec 11, 2018 0.7639 0.8230 0.7639 0.7855 108,585 +0.02(+2.55%)
Dec 10, 2018 0.8050 0.8139 0.7500 0.7660 109,635 -0.02(-3.04%)
Dec 07, 2018 0.7425 0.8614 0.7307 0.7900 402,300 +0.08(+11.27%)
Dec 06, 2018 0.6258 0.7100 0.6100 0.7100 356,252 -0.02(-2.74%)
Dec 04, 2018 0.7937 0.7937 0.7100 0.7300 449,500 -0.08(-9.55%)
Dec 03, 2018 0.8465 0.8700 0.7834 0.8071 577,980 -0.05(-6.15%)
Nov 30, 2018 0.8480 0.8868 0.8480 0.8600 126,500 -0.02(-2.27%)
Nov 29, 2018 0.9079 0.9200 0.8600 0.8800 82,470 -0.04(-4.10%)
Nov 28, 2018 0.9036 0.9265 0.8885 0.9176 123,879 +0.02(+2.25%)
Nov 27, 2018 0.8880 0.9409 0.8880 0.8974 210,178 -0.01(-1.13%)
Nov 26, 2018 0.9724 0.9724 0.8966 0.9077 148,985 -0.07(-7.07%)
Nov 23, 2018 0.9657 0.9821 0.9500 0.9768 40,300 +0.04(+3.91%)
Nov 21, 2018 0.9400 0.9400 0.9400 0 +0.06(+6.49%)
Nov 20, 2018 0.8899 0.9350 0.8470 0.8827 223,159 -0.01(-0.81%)
Nov 19, 2018 0.9552 0.9620 0.8822 0.8899 159,541 -0.06(-6.10%)
Nov 16, 2018 0.9425 0.9749 0.9425 0.9477 160,100 -0.06(-5.94%)
Nov 15, 2018 0.9000 1.008 0.8910 1.008 192,754 +0.10(+11.57%)
Nov 14, 2018 0.9599 0.9700 0.8810 0.9030 238,591 -0.08(-8.32%)
Nov 13, 2018 0.9950 1.024 0.9835 0.9850 74,018 +0.01(+0.82%)
Nov 12, 2018 1.090 1.090 0.9300 0.9770 360,203 -0.09(-8.69%)
Nov 09, 2018 1.060 1.200 1.030 1.070 833,900 -0.02(-1.83%)
Nov 08, 2018 1.080 1.100 1.057 1.090 153,104 +0.00(+0.23%)
Nov 07, 2018 1.120 1.130 1.040 1.087 238,248 +0.06(+5.58%)
Nov 06, 2018 1.130 1.130 1.010 1.030 294,035 -0.05(-4.63%)
Nov 05, 2018 1.010 1.109 0.9500 1.080 282,516 +0.13(+13.09%)
Nov 02, 2018 0.8947 0.9622 0.8900 0.9550 118,100 +0.05(+4.96%)
Nov 01, 2018 0.9312 0.9312 0.9000 0.9099 148,746 +0.00(+0.25%)
Oct 31, 2018 0.9000 0.9300 0.8801 0.9076 197,966 +0.04(+4.32%)
Oct 30, 2018 0.8530 0.9077 0.8479 0.8700 296,877 -0.03(-3.76%)
Oct 29, 2018 0.9700 0.9974 0.8754 0.9040 359,025 -0.06(-6.71%)
Oct 26, 2018 0.9700 1.000 0.9400 0.9690 109,400 -0.00(-0.21%)
Oct 25, 2018 0.9230 0.9895 0.9230 0.9710 176,596 +0.05(+4.95%)
Oct 24, 2018 0.9510 1.020 0.9189 0.9252 315,383 +0.01(+0.57%)
Oct 23, 2018 0.9000 0.9932 0.8540 0.9200 522,920 -0.04(-4.53%)
Oct 22, 2018 1.060 1.060 0.9200 0.9637 875,109 -0.12(-10.77%)
Oct 19, 2018 1.150 1.230 1.060 1.080 459,600 -0.11(-9.12%)
Oct 18, 2018 1.225 1.240 1.178 1.188 176,651 -0.00(-0.16%)
Oct 17, 2018 1.250 1.250 1.150 1.190 366,151 -0.06(-5.10%)
Oct 16, 2018 1.340 1.430 1.247 1.254 641,028 -0.08(-5.69%)
Oct 15, 2018 1.250 1.350 1.170 1.330 963,713 +0.16(+13.68%)
Oct 12, 2018 1.180 1.200 1.140 1.170 259,300 +0.06(+5.41%)
Oct 11, 2018 1.175 1.190 1.110 1.110 205,401 -0.08(-6.70%)
Oct 10, 2018 1.210 1.223 1.150 1.190 390,258 +0.00(+0.31%)
Oct 09, 2018 1.160 1.240 1.160 1.186 167,329 -0.03(-2.79%)
Oct 08, 2018 1.250 1.280 1.210 1.220 143,936 +0.00(+0.08%)
Oct 05, 2018 1.240 1.270 1.160 1.219 251,200 -0.04(-3.25%)
Oct 04, 2018 1.310 1.320 1.240 1.260 167,798 -0.01(-0.79%)
Oct 03, 2018 1.240 1.290 1.225 1.270 178,852 +0.03(+2.42%)
Oct 02, 2018 1.300 1.315 1.240 1.240 199,803 -0.04(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.